|
Closing price on 1/6/2021
|
|
| Open |
8.30 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
17,700 |
| Split-adjusted Price |
7.40 |
|
|
VFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2021
|
+1.10 / +14.29%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.73
|
7.40
|
17,700
|
|
|
1/5/2021
|
-0.80 / -9.30%
|
8.60
|
8.60
|
7.50
|
7.80
|
7.70
|
6.56
|
3,700
|
|
|
1/4/2021
|
+0.60 / +7.50%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.63
|
7.23
|
300
|
|
|
12/31/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.73
|
100
|
|
|
12/30/2020
|
+0.80 / +10.81%
|
7.60
|
8.40
|
7.60
|
8.20
|
7.95
|
6.90
|
25,600
|
|
|
12/29/2020
|
+0.70 / +10.14%
|
7.60
|
7.70
|
6.90
|
7.60
|
7.39
|
6.39
|
10,900
|
|
|
12/28/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.80
|
0
|
|
|
12/25/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
5.80
|
17,600
|
|
|
12/24/2020
|
-0.30 / -4.11%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.90
|
5.89
|
37,200
|
|
|
12/23/2020
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.33
|
6.14
|
1,600
|
|
|
12/22/2020
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.37
|
6.22
|
12,300
|
|
|
12/21/2020
|
+0.80 / +12.31%
|
6.50
|
7.40
|
6.50
|
7.30
|
7.18
|
6.14
|
18,200
|
|
|
12/18/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.47
|
2,000
|
|
|
12/17/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
5.47
|
34,900
|
|
|
12/16/2020
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.50
|
5.72
|
40,600
|
|
|
12/15/2020
|
-0.20 / -3.03%
|
7.30
|
7.30
|
6.40
|
6.40
|
6.40
|
5.38
|
38,100
|
|
|
12/14/2020
|
+0.30 / +4.69%
|
7.30
|
7.30
|
6.40
|
6.70
|
6.60
|
5.64
|
33,900
|
|
|
12/11/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.44
|
5.47
|
31,300
|
|
|
12/10/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
5.47
|
38,300
|
|
|
12/9/2020
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
5.55
|
39,500
|
|
|
12/8/2020
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
5.55
|
20,500
|
|
|
12/7/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.47
|
19,500
|
|
|
12/4/2020
|
+0.10 / +1.56%
|
6.40
|
7.20
|
6.40
|
6.50
|
6.54
|
5.47
|
27,400
|
|
|
12/3/2020
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.42
|
5.38
|
19,300
|
|
|
12/2/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
5.47
|
3,500
|
|
|
12/1/2020
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.47
|
100
|
|
|
11/30/2020
|
+0.20 / +3.17%
|
6.20
|
6.60
|
6.10
|
6.50
|
6.27
|
5.47
|
29,100
|
|
|
11/27/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.30
|
2,000
|
|
|
11/26/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.30
|
22,900
|
|
|
11/25/2020
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.30
|
500
|
|
|